Korea Electric Terminal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 77,800.00 | 81,000.00 | 77,500.00 | 80,100.00 | 75,043.22 | 30,618 |
| 2025-01-22 | 78,400.00 | 79,400.00 | 76,500.00 | 78,000.00 | 73,075.79 | 27,767 |
| 2025-01-21 | 76,800.00 | 79,100.00 | 75,400.00 | 77,200.00 | 72,326.30 | 45,105 |
| 2025-01-20 | 74,500.00 | 78,200.00 | 74,400.00 | 75,400.00 | 70,639.93 | 46,948 |
| 2025-01-17 | 69,300.00 | 75,000.00 | 68,600.00 | 74,800.00 | 70,077.81 | 72,691 |
| 2025-01-16 | 69,800.00 | 70,400.00 | 68,600.00 | 68,600.00 | 64,269.22 | 12,258 |
| 2025-01-15 | 69,500.00 | 69,700.00 | 68,500.00 | 69,000.00 | 64,643.97 | 9,697 |
| 2025-01-14 | 68,500.00 | 69,600.00 | 68,100.00 | 68,800.00 | 64,456.60 | 9,367 |
| 2025-01-13 | 69,200.00 | 69,400.00 | 67,700.00 | 68,300.00 | 63,988.16 | 15,020 |
| 2025-01-10 | 70,400.00 | 70,700.00 | 68,800.00 | 69,200.00 | 64,831.35 | 14,080 |
| 2025-01-09 | 69,800.00 | 71,300.00 | 69,200.00 | 69,400.00 | 65,018.72 | 17,216 |
| 2025-01-08 | 66,900.00 | 70,900.00 | 66,200.00 | 70,000.00 | 65,580.84 | 26,513 |
| 2025-01-07 | 66,500.00 | 67,000.00 | 65,800.00 | 66,500.00 | 62,301.80 | 13,199 |
| 2025-01-06 | 66,700.00 | 68,100.00 | 66,100.00 | 66,300.00 | 62,114.43 | 16,029 |
| 2025-01-03 | 66,300.00 | 67,400.00 | 66,300.00 | 66,600.00 | 62,395.49 | 6,225 |
| 2025-01-02 | 66,300.00 | 67,400.00 | 66,200.00 | 67,000.00 | 62,770.23 | 4,936 |
| 2024-12-30 | 66,900.00 | 66,900.00 | 65,500.00 | 66,900.00 | 62,676.55 | 5,378 |
| 2024-12-27 | 67,400.00 | 67,400.00 | 65,100.00 | 66,200.00 | 62,020.74 | 8,468 |
| 2024-12-26 | 67,400.00 | 67,400.00 | 66,500.00 | 66,800.00 | 60,849.65 | 6,289 |
| 2024-12-24 | 67,500.00 | 67,900.00 | 66,800.00 | 66,900.00 | 60,940.74 | 12,159 |
| 2024-12-23 | 66,100.00 | 68,000.00 | 66,000.00 | 67,400.00 | 61,396.21 | 9,417 |
| 2024-12-20 | 67,000.00 | 67,500.00 | 66,000.00 | 66,000.00 | 60,120.91 | 17,679 |
| 2024-12-19 | 68,200.00 | 68,600.00 | 66,200.00 | 66,700.00 | 60,758.56 | 26,990 |
| 2024-12-18 | 67,300.00 | 69,800.00 | 67,300.00 | 68,600.00 | 62,489.31 | 14,454 |
| 2024-12-17 | 69,500.00 | 69,500.00 | 67,800.00 | 67,900.00 | 61,851.67 | 19,918 |
| 2024-12-16 | 68,600.00 | 69,600.00 | 67,900.00 | 68,500.00 | 62,398.22 | 19,092 |
| 2024-12-13 | 67,600.00 | 68,600.00 | 67,300.00 | 68,600.00 | 62,489.31 | 19,353 |
| 2024-12-12 | 65,500.00 | 67,800.00 | 65,500.00 | 66,900.00 | 60,940.74 | 31,760 |
| 2024-12-11 | 64,900.00 | 66,900.00 | 64,900.00 | 65,500.00 | 59,665.45 | 21,945 |
| 2024-12-10 | 62,600.00 | 65,000.00 | 62,500.00 | 64,300.00 | 58,572.34 | 16,761 |
| 2024-12-09 | 63,900.00 | 64,800.00 | 62,600.00 | 62,600.00 | 57,023.78 | 16,933 |
| 2024-12-06 | 66,600.00 | 67,200.00 | 64,500.00 | 64,800.00 | 59,027.81 | 22,926 |
| 2024-12-05 | 70,000.00 | 70,000.00 | 66,100.00 | 66,600.00 | 60,667.47 | 30,302 |
| 2024-12-04 | 68,000.00 | 69,300.00 | 67,900.00 | 69,200.00 | 63,035.87 | 14,487 |
| 2024-12-03 | 69,700.00 | 70,600.00 | 68,700.00 | 68,700.00 | 62,580.41 | 15,562 |
| 2024-12-02 | 66,600.00 | 70,600.00 | 66,600.00 | 69,700.00 | 63,491.33 | 28,067 |
| 2024-11-29 | 67,600.00 | 68,300.00 | 66,600.00 | 66,900.00 | 60,940.74 | 8,618 |
| 2024-11-28 | 67,700.00 | 69,400.00 | 67,600.00 | 68,100.00 | 62,033.85 | 9,413 |
| 2024-11-27 | 69,600.00 | 69,600.00 | 65,700.00 | 67,600.00 | 61,578.39 | 51,675 |
| 2024-11-26 | 70,800.00 | 71,000.00 | 69,600.00 | 69,800.00 | 63,582.42 | 16,132 |
| 2024-11-25 | 71,000.00 | 71,000.00 | 69,100.00 | 70,100.00 | 63,855.70 | 26,542 |
| 2024-11-22 | 72,000.00 | 72,600.00 | 70,500.00 | 70,500.00 | 64,220.07 | 16,759 |
| 2024-11-21 | 71,800.00 | 73,900.00 | 70,600.00 | 70,600.00 | 64,311.16 | 22,884 |
| 2024-11-20 | 72,000.00 | 72,200.00 | 69,800.00 | 70,500.00 | 64,220.07 | 27,211 |
| 2024-11-19 | 72,700.00 | 74,300.00 | 71,300.00 | 71,500.00 | 65,130.99 | 18,935 |
| 2024-11-18 | 70,800.00 | 75,000.00 | 70,800.00 | 72,700.00 | 66,224.10 | 35,910 |
| 2024-11-15 | 71,400.00 | 72,900.00 | 66,800.00 | 70,800.00 | 64,493.34 | 64,858 |
| 2024-11-14 | 75,300.00 | 78,600.00 | 70,100.00 | 71,400.00 | 65,039.90 | 125,445 |
| 2024-11-13 | 72,600.00 | 74,600.00 | 72,100.00 | 74,500.00 | 67,863.76 | 28,838 |
| 2024-11-12 | 74,500.00 | 76,500.00 | 72,800.00 | 72,800.00 | 66,315.19 | 27,249 |
| 2024-11-11 | 76,000.00 | 76,000.00 | 74,100.00 | 74,300.00 | 67,681.57 | 13,614 |
| 2024-11-08 | 73,900.00 | 76,500.00 | 73,900.00 | 76,100.00 | 69,321.24 | 22,815 |
| 2024-11-07 | 77,800.00 | 77,800.00 | 72,400.00 | 73,600.00 | 67,043.93 | 61,008 |
| 2024-11-06 | 79,000.00 | 79,700.00 | 76,400.00 | 77,800.00 | 70,869.80 | 20,303 |
| 2024-11-05 | 77,400.00 | 81,000.00 | 77,100.00 | 78,200.00 | 71,234.17 | 54,332 |
| 2024-11-04 | 77,500.00 | 78,800.00 | 76,100.00 | 77,000.00 | 70,141.07 | 18,445 |
| 2024-11-01 | 75,000.00 | 78,700.00 | 74,600.00 | 77,900.00 | 70,960.90 | 58,808 |
| 2024-10-31 | 72,600.00 | 76,500.00 | 71,900.00 | 76,300.00 | 69,503.42 | 43,997 |
| 2024-10-30 | 72,200.00 | 73,600.00 | 71,000.00 | 72,600.00 | 66,133.01 | 20,110 |
| 2024-10-29 | 73,400.00 | 73,400.00 | 70,800.00 | 72,000.00 | 65,586.45 | 24,664 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1,000.0000 KRW |
| 2025-12-29 | 2,500.0000 KRW |
| 2025-06-27 | 700.0000 KRW |
| 2024-12-27 | 1,850.0000 KRW |
| 2024-06-27 | 350.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2023-06-29 | 250.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2022-06-29 | 250.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2021-06-29 | 250.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2020-06-29 | 250.0000 KRW |
| 2019-12-27 | 450.0000 KRW |
| 2019-06-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.